株価チャート
株価
4/24
- 前日 (4/23)
- 390
- 始値
- 391
- 高値
- 392
- 安値
- 388
- 終値 +0.26%
- 391
- 出来高 +165.71%
- 9,300
乖離率
- 株価（5日）
移動平均値 - +0.26%
390 - 株価（25日）
移動平均値 - +2.36%
382 - 出来高（5日）
移動平均値 - -19.13%
11,500
2023/11/28～2024/04/24
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/24 | 391 | 392 | 388 | 391 | +0.26% | 9,300 | 53億3611万 | +2.36% | 190.95 | 25.08 |
| 04/23 | 387 | 390 | 387 | 390 | +1.04% | 3,500 | 53億2247万 | +2.36% | 190.47 | 25.02 |
| 04/22 | 390 | 390 | 386 | 386 | -0.26% | 7,200 | 52億6788万 | +1.58% | 188.51 | 24.76 |
| 04/19 | 397 | 397 | 384 | 387 | -1.78% | 18,600 | 52億8152万 | +2.38% | 189 | 24.83 |
| 04/18 | 393 | 395 | 387 | 394 | +0.51% | 18,900 | 53億7706万 | +4.51% | 192.42 | 25.28 |
| 04/17 | 401 | 402 | 384 | 392 | -2% | 25,700 | 53億4976万 | +4.26% | 191.44 | 25.15 |
| 04/16 | 418 | 420 | 391 | 400 | -1.23% | 95,700 | 54億5894万 | +6.95% | 195.35 | 25.66 |
| 04/15 | 395 | 408 | 395 | 405 | +2.53% | 74,000 | 55億2718万 | +8.58% | 197.79 | 25.98 |
| 04/12 | 393 | 398 | 391 | 395 | +0.51% | 11,500 | 53億9070万 | +6.47% | 192.91 | 25.34 |
| 04/11 | 386 | 395 | 386 | 393 | +1.55% | 19,000 | 53億6341万 | +6.5% | 191.93 | 25.21 |
| 04/10 | 383 | 387 | 383 | 387 | +0.26% | 5,800 | 52億8152万 | +5.16% | 189 | 24.83 |
| 04/09 | 384 | 388 | 381 | 386 | +0.78% | 9,800 | 52億6788万 | +5.18% | 188.51 | 24.76 |
| 04/08 | 400 | 429 | 375 | 383 | +0.79% | 267,600 | 52億2693万 | +4.64% | 187.05 | 24.57 |
| 04/05 | 380 | 380 | 378 | 380 | 0% | 4,800 | 51億8599万 | +4.11% | 185.58 | 24.38 |
| 04/04 | 387 | 387 | 376 | 380 | -1.55% | 16,300 | 51億8599万 | +4.11% | 185.58 | 24.38 |
| 04/03 | 386 | 387 | 384 | 386 | -1.03% | 9,600 | 52億6788万 | +6.04% | 188.51 | 24.76 |
| 04/02 | 383 | 391 | 383 | 390 | +2.36% | 24,100 | 53億2247万 | +7.44% | 190.47 | 25.02 |
| 04/01 | 380 | 381 | 377 | 381 | +2.14% | 28,900 | 51億9964万 | +5.25% | 186.07 | 24.44 |
| 03/29 | 372 | 376 | 371 | 373 | +0.54% | 11,300 | 50億9046万 | +3.04% | 182.16 | 23.93 |
| 03/28 | 366 | 373 | 366 | 371 | +1.37% | 10,400 | 50億6317万 | +2.49% | 181.19 | 23.8 |
| 03/27 | 367 | 367 | 364 | 366 | +0.55% | 8,400 | 49億9493万 | +1.1% | 178.74 | 23.48 |
| 03/26 | 364 | 365 | 362 | 364 | +0.28% | 6,800 | 49億6763万 | +0.55% | 177.77 | 23.35 |
| 03/25 | 359 | 363 | 359 | 363 | +1.11% | 7,500 | 49億5399万 | +0.28% | 177.28 | 23.29 |
| 03/22 | 358 | 361 | 357 | 359 | +0.84% | 7,200 | 48億9940万 | -0.83% | 175.33 | 23.03 |
| 03/21 | 357 | 360 | 355 | 356 | -0.56% | 8,800 | 48億5846万 | -1.93% | 173.86 | 22.84 |
| 03/19 | 358 | 358 | 353 | 358 | +0.85% | 4,400 | 48億8575万 | -1.38% | 174.84 | 22.97 |
| 03/18 | 355 | 358 | 354 | 355 | -0.56% | 10,000 | 48億4481万 | -2.47% | 173.37 | 22.78 |
| 03/15 | 358 | 358 | 355 | 357 | +0.56% | 1,400 | 48億7210万 | -2.19% | 174.35 | 22.9 |
| 03/14 | 354 | 356 | 354 | 355 | +0.28% | 3,600 | 48億4481万 | -3.01% | 173.37 | 22.78 |
| 03/13 | 358 | 358 | 351 | 354 | -0.84% | 5,400 | 48億3116万 | -3.28% | 172.88 | 22.71 |
| 03/12 | 359 | 359 | 343 | 357 | -0.56% | 26,900 | 48億7210万 | -2.72% | 174.35 | 22.9 |
| 03/11 | 362 | 362 | 358 | 359 | 0% | 7,800 | 48億9940万 | -2.45% | 175.33 | 23.03 |
| 03/08 | 360 | 362 | 358 | 359 | -0.28% | 4,700 | 48億9940万 | -2.45% | 175.33 | 23.03 |
| 03/07 | 363 | 364 | 359 | 360 | -0.83% | 5,600 | 49億1305万 | -2.17% | 175.81 | 23.1 |
| 03/06 | 360 | 363 | 359 | 363 | +0.55% | 4,100 | 49億5399万 | -1.63% | 177.28 | 23.29 |
| 03/05 | 361 | 361 | 360 | 361 | 0% | 5,100 | 49億2669万 | -2.17% | 176.3 | 23.16 |
| 03/04 | 360 | 363 | 360 | 361 | -0.82% | 2,000 | 49億2669万 | -2.17% | 176.3 | 23.16 |
| 03/01 | 361 | 365 | 360 | 364 | +0.55% | 4,600 | 49億6763万 | -1.62% | 177.77 | 23.35 |
| 02/29 | 360 | 363 | 360 | 362 | -0.82% | 13,600 | 49億4034万 | -2.16% | 176.79 | 23.22 |
| 02/28 | 364 | 367 | 360 | 365 | -0.54% | 7,600 | 49億8128万 | -1.35% | 178.26 | 23.42 |
| 02/27 | 368 | 368 | 365 | 367 | -0.27% | 5,100 | 50億858万 | -0.81% | 179.23 | 23.54 |
| 02/26 | 369 | 370 | 366 | 368 | -0.27% | 7,200 | 50億2222万 | -0.54% | 179.72 | 23.61 |
| 02/22 | 372 | 372 | 369 | 369 | -0.27% | 3,400 | 50億3587万 | -0.27% | 180.21 | 23.67 |
| 02/21 | 373 | 373 | 367 | 370 | -0.54% | 6,100 | 50億4952万 | 0% | 180.7 | 23.74 |
| 02/20 | 373 | 373 | 369 | 372 | +0.27% | 5,100 | 50億7681万 | +0.54% | 181.67 | 23.87 |
| 02/19 | 372 | 373 | 370 | 371 | +0.54% | 4,800 | 50億6317万 | +0.27% | 181.19 | 23.8 |
| 02/16 | 365 | 369 | 365 | 369 | +0.54% | 10,700 | 50億3587万 | -0.27% | 180.21 | 23.67 |
| 02/15 | 370 | 372 | 366 | 367 | -0.81% | 12,900 | 50億858万 | -0.81% | 179.23 | 23.54 |
| 02/14 | 373 | 373 | 368 | 370 | -0.8% | 13,300 | 50億4952万 | 0% | 180.7 | 23.74 |
| 02/13 | 380 | 383 | 373 | 373 | -1.58% | 24,300 | 50億9046万 | +0.81% | 182.16 | 23.93 |
| 02/09 | 378 | 384 | 376 | 379 | +0.26% | 13,400 | 51億7235万 | +2.71% | 185.09 | 24.31 |
| 02/08 | 374 | 386 | 372 | 378 | +1.34% | 26,600 | 51億5870万 | +2.44% | 184.6 | 24.25 |
| 02/07 | 371 | 373 | 371 | 373 | +0.54% | 9,600 | 50億9046万 | +1.36% | 182.16 | 23.93 |
| 02/06 | 367 | 371 | 367 | 371 | +1.09% | 8,900 | 50億6317万 | +1.37% | 181.19 | 23.8 |
| 02/05 | 371 | 371 | 367 | 367 | -0.81% | 7,400 | 50億858万 | +0.55% | 179.23 | 23.54 |
| 02/02 | 368 | 371 | 366 | 370 | +0.27% | 8,600 | 50億4952万 | +1.65% | 180.7 | 23.74 |
| 02/01 | 370 | 370 | 365 | 369 | -0.27% | 14,900 | 50億3587万 | +1.65% | 180.21 | 23.67 |
| 01/31 | 371 | 371 | 368 | 370 | +0.27% | 6,500 | 50億4952万 | +2.21% | 180.7 | 23.74 |
| 01/30 | 372 | 372 | 368 | 369 | -0.27% | 6,400 | 50億3587万 | +2.22% | 180.21 | 23.67 |
| 01/29 | 372 | 373 | 370 | 370 | +0.27% | 4,900 | 50億4952万 | +2.78% | 180.7 | 23.74 |
| 01/26 | 374 | 374 | 369 | 369 | -0.54% | 5,000 | 50億3587万 | +2.79% | 180.21 | 23.67 |
| 01/25 | 367 | 371 | 367 | 371 | +1.09% | 8,400 | 50億6317万 | +3.63% | 181.19 | 23.8 |
| 01/24 | 366 | 369 | 366 | 367 | +0.27% | 5,900 | 50億858万 | +2.8% | 179.23 | 23.54 |
| 01/23 | 366 | 367 | 363 | 366 | 0% | 12,600 | 49億9493万 | +2.81% | 178.74 | 23.48 |
| 01/22 | 367 | 367 | 363 | 366 | +0.83% | 9,500 | 49億9493万 | +2.81% | 178.74 | 23.48 |
| 01/19 | 365 | 365 | 362 | 363 | -0.55% | 10,200 | 49億5399万 | +2.25% | 177.28 | 23.29 |
| 01/18 | 362 | 366 | 362 | 365 | -0.27% | 10,700 | 49億8128万 | +2.82% | 178.26 | 23.42 |
| 01/17 | 366 | 366 | 362 | 366 | -1.08% | 22,300 | 49億9493万 | +3.39% | 178.74 | 23.48 |
| 01/16 | 365 | 370 | 360 | 370 | -2.89% | 81,400 | 50億4952万 | +4.82% | 180.7 | 23.74 |
| 01/15 | 370 | 410 | 368 | 381 | +4.67% | 205,600 | 51億9964万 | +8.24% | 186.07 | 24.44 |
| 01/12 | 363 | 367 | 360 | 364 | 0% | 20,200 | 49億6763万 | +4% | 177.77 | 23.35 |
| 01/11 | 370 | 370 | 362 | 364 | -1.62% | 19,400 | 49億6763万 | +4.3% | 177.77 | 23.35 |
| 01/10 | 372 | 372 | 367 | 370 | -0.54% | 10,100 | 50億4952万 | +6.32% | 180.7 | 23.74 |
| 01/09 | 369 | 375 | 369 | 372 | +1.64% | 16,300 | 50億7681万 | +7.51% | 181.67 | 23.87 |
| 01/05 | 361 | 375 | 361 | 366 | +1.39% | 33,100 | 49億9493万 | +6.4% | 178.74 | 23.48 |
| 01/04 | 360 | 365 | 350 | 361 | +3.74% | 24,200 | 49億2669万 | +5.25% | 176.3 | 23.16 |
| 2023 | ||||||||||
| 12/29 | 344 | 348 | 343 | 348 | +1.75% | 4,600 | 47億4928万 | +1.75% | 169.95 | 22.33 |
| 12/28 | 342 | 345 | 340 | 342 | +0.59% | 3,900 | 46億6739万 | +0.29% | 167.02 | 21.94 |
| 12/27 | 342 | 342 | 339 | 340 | -0.87% | 8,800 | 46億4010万 | -0.29% | 166.05 | 21.81 |
| 12/26 | 344 | 345 | 341 | 343 | +0.88% | 6,400 | 46億8104万 | +0.88% | 167.51 | 22.01 |
| 12/25 | 344 | 344 | 338 | 340 | -1.16% | 6,300 | 46億4010万 | 0% | 166.05 | 21.81 |
| 12/22 | 343 | 344 | 341 | 344 | +0.29% | 3,100 | 46億9469万 | +1.47% | 168 | 22.07 |
| 12/21 | 340 | 343 | 338 | 343 | -0.58% | 10,100 | 46億8104万 | +1.18% | 167.51 | 22.01 |
| 12/20 | 343 | 345 | 341 | 345 | +0.58% | 9,500 | 47億833万 | +2.07% | 168.49 | 22.13 |
| 12/19 | 346 | 348 | 343 | 343 | -1.15% | 7,900 | 46億8104万 | +1.48% | 167.51 | 22.01 |
| 12/18 | 350 | 350 | 345 | 347 | -0.86% | 3,800 | 47億3563万 | +2.97% | 169.47 | 22.26 |
| 12/15 | 341 | 350 | 341 | 350 | +2.04% | 6,500 | 47億7657万 | +3.86% | 170.93 | 22.45 |
| 12/14 | 354 | 354 | 342 | 343 | -2.83% | 23,400 | 46億8104万 | +2.08% | 167.51 | 22.01 |
| 12/13 | 360 | 360 | 353 | 353 | -0.84% | 9,100 | 48億1751万 | +5.37% | 172.4 | 22.65 |
| 12/12 | 347 | 372 | 347 | 356 | +2.59% | 60,600 | 48億5846万 | +6.27% | 173.86 | 22.84 |
| 12/11 | 343 | 347 | 340 | 347 | +0.29% | 16,600 | 47億3563万 | +3.89% | 169.47 | 22.26 |
| 12/08 | 345 | 346 | 342 | 346 | +0.29% | 11,400 | 47億2198万 | +3.9% | 168.98 | 22.2 |
| 12/07 | 343 | 348 | 340 | 345 | 0% | 15,000 | 47億833万 | +3.6% | 168.49 | 22.13 |
| 12/06 | 335 | 355 | 335 | 345 | +3.29% | 35,700 | 47億833万 | +3.6% | 168.49 | 22.13 |
| 12/05 | 334 | 337 | 332 | 334 | 0% | 9,500 | 45億5821万 | +0.6% | 163.12 | 21.43 |
| 12/04 | 333 | 334 | 331 | 334 | +0.3% | 9,600 | 45億5821万 | +0.3% | 163.12 | 21.43 |
| 12/01 | 333 | 333 | 330 | 333 | 0% | 6,700 | 45億4457万 | 0% | 162.63 | 21.36 |
| 11/30 | 333 | 333 | 328 | 333 | +0.6% | 16,200 | 45億4457万 | 0% | 162.63 | 43.25 |
| 11/29 | 334 | 339 | 330 | 331 | -0.9% | 12,600 | 45億1727万 | -0.3% | 161.65 | 42.99 |
| 11/28 | 335 | 338 | 331 | 334 | 0% | 16,900 | 45億5821万 | +0.6% | 163.12 | 43.38 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 8月期 | 334 66,700 10/16 | 150 30,000 2/15 30,000 2/14 | 130,200 651 7/15 | - | - | +40.38% 2/29 | -31.76% 1/17 |
| 2009年 8月期 | 225 44,950 6/30 | 99 19,880 10/10 | 58,200 291 8/25 | - | - | +24.42% 6/2 | -40.71% 10/10 |
| 2010年 8月期 | 263 52,500 4/22 | 163 32,500 10/30 | 154,600 773 8/26 | - | - | +14.36% 4/22 | -13.22% 5/21 |
| 2011年 8月期 | 205 41,000 8/3 41,000 11/22 | 125 25,000 3/16 | 124,200 621 8/26 | 13億5578万 | 8億2670万 | +26.54% 10/5 | -32.15% 3/15 |
| 2012年 8月期 | 525 104,900 8/7 | 180 36,100 9/13 36,100 9/12 他4件 | 427,400 2,137 7/11 | 34億6883万 | 11億9044万 | +38.84% 12/8 | -14.42% 5/15 |
| 2013年 8月期 | 671 134,200 5/22 | 345 69,000 11/14 | 451,600 2,258 5/22 | 44億3772万 | 22億8169万 | +35.25% 5/22 | -14% 10/12 |
| 2014年 8月期 | 520 7/4 | 418 9/2 | 92,500 8/26 | 34億7734万 | 27億6448万 | +7.84% 7/3 | -6.87% 9/11 |
| 2015年 8月期 | 745 8/24 | 431 10/14 | 468,700 8/24 | 49億8196万 | 28億8218万 | +10.69% 6/8 | -16.28% 9/8 |
| 2016年 8月期 | 639 9/1 | 325 2/12 | 192,100 10/28 | 42億7312万 | 21億7334万 | +10.81% 3/31 | -17.27% 2/12 |
| 2017年 8月期 | 412 6/7 | 370 4/14 4/12 | 236,800 8/28 | 27億5512万 | 24億7426万 | +3.92% 3/21 | -5% 9/5 |
| 2018年 8月期 | 467 2/5 | 328 3/26 | 281,600 2/6 | 31億2292万 | 21億9340万 | +25.17% 2/5 | -11.59% 7/9 |
| 2019年 8月期 | 432 7/12 | 256 12/25 | 1,844,500 2/27 | 35億5631万 | 21億744万 | +24.27% 2/26 | -16.16% 12/25 |
| 2020年 8月期 | 410 4/15 | 131 4/6 | 3,179,500 4/15 | 33億7520万 | 10億7841万 | +65.67% 4/16 | -35.91% 4/6 |
| 2021年 8月期 | 370 6/3 | 201 12/28 | 7,056,200 6/3 | 50億4952万 | 27億4311万 | +17.49% 10/4 | -14.81% 12/28 |
| 2022年 8月期 | 727 11/11 | 271 3/9 3/7 | 2,597,200 10/4 | 99億2163万 | 36億9843万 | +47.87% 11/9 | -20.93% 12/6 |
| 2023年 8月期 | 552 5/26 | 274 12/28 | 5,914,100 5/26 | 75億3334万 | 37億3937万 | +47.08% 5/25 | -9.91% 10/4 |
| 最新 | 391 2024/4/24 | 9,300 | 53億3611万 | +2.36% 382 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -59%（0.41倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- 74%（1.74倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/24 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
99円（2008/10/10） - 293%（3.93倍）
391円（4/24）